Skip to main content

Albemarle Corp (NY: ALB )

86.59 -3.23 (-3.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 53.47 54.03 52.92 53.91 996,774 +0.75(+1.40%)
Jan 30, 2012 52.56 53.69 52.42 53.16 788,800 +0.14(+0.27%)
Jan 27, 2012 52.87 53.65 52.77 53.02 868,698 +0.19(+0.36%)
Jan 26, 2012 52.56 53.55 52.52 52.83 1,097,361 +0.78(+1.50%)
Jan 25, 2012 52.56 52.65 51.50 52.05 1,067,839 -0.48(-0.91%)
Jan 24, 2012 50.30 53.21 48.95 52.52 1,735,871 +2.15(+4.28%)
Jan 23, 2012 50.10 51.17 49.92 50.37 902,229 +0.38(+0.75%)
Jan 20, 2012 50.29 50.38 49.87 49.99 1,059,321 -0.38(-0.75%)
Jan 19, 2012 49.15 51.33 49.14 50.37 1,250,407 +1.32(+2.70%)
Jan 18, 2012 47.78 49.05 47.70 49.05 870,480 +0.98(+2.04%)
Jan 17, 2012 48.59 48.99 47.88 48.06 626,940 +0.45(+0.95%)
Jan 13, 2012 47.74 47.77 46.70 47.61 481,962 -0.58(-1.20%)
Jan 12, 2012 46.69 48.37 46.25 48.19 922,510 +1.78(+3.83%)
Jan 11, 2012 45.94 46.62 45.70 46.41 354,730 +0.23(+0.51%)
Jan 10, 2012 45.56 46.50 45.50 46.18 706,252 +1.39(+3.11%)
Jan 09, 2012 45.04 45.19 44.15 44.79 555,436 -0.03(-0.07%)
Jan 06, 2012 45.00 45.61 44.64 44.82 847,935 -0.09(-0.21%)
Jan 05, 2012 44.24 45.06 43.86 44.91 738,156 +0.07(+0.15%)
Jan 04, 2012 44.16 45.03 43.81 44.85 480,421 +1.67(+3.86%)
Dec 30, 2011 43.16 43.44 43.14 43.18 507,280 +0.02(+0.04%)
Dec 29, 2011 42.17 43.23 42.10 43.16 400,571 +1.11(+2.63%)
Dec 28, 2011 43.02 43.11 41.96 42.05 469,033 -1.11(-2.56%)
Dec 27, 2011 42.78 43.97 42.73 43.16 382,347 +0.29(+0.68%)
Dec 23, 2011 42.61 43.03 42.41 42.87 291,161 +1.11(+2.65%)
Dec 21, 2011 41.81 41.89 40.89 41.76 561,890 -0.19(-0.46%)
Dec 20, 2011 41.26 42.36 41.18 41.95 965,847 +1.71(+4.25%)
Dec 19, 2011 42.15 42.49 40.08 40.24 870,264 -1.80(-4.29%)
Dec 16, 2011 41.30 42.43 40.96 42.05 1,564,131 +1.12(+2.74%)
Dec 15, 2011 41.07 41.36 40.39 40.92 849,881 +0.63(+1.56%)
Dec 14, 2011 41.80 41.81 40.28 40.29 1,511,273 -2.03(-4.79%)
Dec 13, 2011 42.93 43.56 41.61 42.32 1,119,742 -0.21(-0.48%)
Dec 12, 2011 43.56 43.68 41.94 42.53 1,262,491 -1.82(-4.11%)
Dec 09, 2011 44.31 44.72 42.47 44.35 1,619,616 +0.01(+0.02%)
Dec 08, 2011 44.98 45.51 44.17 44.34 757,556 -1.25(-2.75%)
Dec 07, 2011 44.54 45.84 44.33 45.59 777,106 +0.70(+1.56%)
Dec 06, 2011 45.40 45.40 44.27 44.89 500,427 -0.01(-0.02%)
Dec 05, 2011 45.48 45.84 44.67 44.90 1,032,388 +0.38(+0.86%)
Dec 02, 2011 45.39 45.74 44.36 44.52 561,576 -0.18(-0.39%)
Dec 01, 2011 45.22 45.67 44.37 44.69 609,536 -0.86(-1.89%)
Nov 30, 2011 44.04 45.56 43.79 45.55 1,577,638 +3.77(+9.02%)
Nov 29, 2011 41.73 41.98 41.14 41.78 604,944 +0.33(+0.79%)
Nov 28, 2011 41.27 41.73 41.05 41.46 880,225 +2.00(+5.08%)
Nov 25, 2011 38.99 40.01 38.94 39.45 402,055 +0.19(+0.49%)
Nov 23, 2011 40.27 40.48 39.20 39.26 885,976 -1.71(-4.18%)
Nov 22, 2011 41.37 41.72 40.51 40.97 768,352 -0.58(-1.41%)
Nov 21, 2011 41.27 41.82 40.61 41.56 774,195 -0.46(-1.09%)
Nov 18, 2011 42.24 42.45 41.56 42.02 587,251 -0.04(-0.10%)
Nov 17, 2011 43.32 43.51 41.79 42.06 1,221,832 -1.51(-3.47%)
Nov 16, 2011 43.18 44.94 42.94 43.57 914,482 -0.13(-0.29%)
Nov 15, 2011 44.17 44.28 42.75 43.70 1,706,345 -0.82(-1.84%)
Nov 14, 2011 44.83 45.04 44.06 44.52 640,293 -0.46(-1.02%)
Nov 11, 2011 44.56 45.58 44.48 44.98 964,100 +1.12(+2.55%)
Nov 10, 2011 44.24 44.41 43.11 43.86 642,889 +0.52(+1.20%)
Nov 09, 2011 44.17 44.47 43.03 43.34 1,642,467 -2.21(-4.86%)
Nov 08, 2011 45.96 45.96 44.19 45.55 1,477,732 -0.06(-0.13%)
Nov 07, 2011 45.53 46.15 44.41 45.61 1,144,758 +0.19(+0.42%)
Nov 04, 2011 44.83 45.59 43.85 45.42 840,178 -0.02(-0.06%)
Nov 03, 2011 45.12 45.59 43.66 45.44 959,296 +1.24(+2.80%)
Nov 02, 2011 43.81 44.98 43.69 44.21 1,535,213 +1.63(+3.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.